CTCP CNG Việt Nam (cng)

35.05
0.10
(0.29%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.80 -4.86% 3,837,800 -227,039 -8.0
34.75
37.15
34.95
2 tháng
(2024-07-22) 		-0.90 -2.49% 15,782,800 -219,939 -7.7
34.45
39.20
34.95
3 tháng
(2024-06-21) 		2.20 6.67% 23,465,400 -113,463 -4.1
32
39.20
34.95
6 tháng
(2024-03-25) 		-0.15 -0.42% 54,478,900 -441,780 -13.5
29.70
39.20
34.95
12 tháng
(2023-09-25) 		3.85 12.28% 81,112,500 -3,430,000 -109.2
25.70
39.20
34.95
24 tháng
(2022-09-30) 		9.25 35.63% 110,982,100 -1,392,913 -49.2
14.15
39.20
34.95
36 tháng
(2021-10-05) 		7.98 29.30% 190,905,600 -1,294,550 -45.5
14.15
39.20
34.95
60 tháng
(2019-10-16) 		21.77 162.02% 246,888,540 -5,302,640 -135.3
11.54
39.20
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
12.63
 10,790 12.63 12.66 12.63 5,600 1,690 0.1
27/04/2020
12.63
 24,280 12.75 12.75 12.63 6,570 14,660 -0.2
24/04/2020
12.75
 25,320 12.63 12.75 12.63 4,850 15,000 -0.2
23/04/2020
12.63
 54,370 12.75 13.06 12.63 9,790 40,000 -0.6
22/04/2020
12.75
 13,180 12.69 12.84 12.63 6,400 0 0.1
21/04/2020
12.69
 13,450 13.24 13.24 12.69 4,440 0 0.1
20/04/2020
13.24
 22,560 12.57 13.24 12.57 0 0 0
17/04/2020
12.57
 9,310 12.39 12.63 12.39 4,130 0 0.1
16/04/2020
12.39
 3,890 12.45 12.75 12.39 0 0 0
15/04/2020
12.45
 27,000 12.15 12.45 12.15 5,900 0 0.1
14/04/2020
12.15
 11,560 12.15 12.69 12.15 5,800 0 0.1
13/04/2020
12.15
 19,140 12.15 12.45 12.12 1,100 0 0.0
10/04/2020
12.15
 13,140 12.15 12.18 12.08 7,410 0 0.1
09/04/2020
12.15
 44,000 11.96 12.15 11.99 0 0 0
08/04/2020
11.96
 12,610 11.99 12.08 11.96 5,900 0 0.1
07/04/2020
11.99
 18,130 11.96 12.15 11.99 0 5,000 -0.1
06/04/2020
11.96
 14,900 11.69 12.15 11.81 0 3,000 -0.1
03/04/2020
11.69
 1,340 11.60 11.69 11.63 0 0 0
01/04/2020
11.60
 15,870 11.66 11.72 11.54 6,100 0 0.1
31/03/2020
11.66
 24,040 11.84 12.12 11.66 6,010 0 0.1
30/03/2020
11.84
 16,280 12.15 12.15 11.78 5,930 0 0.1
27/03/2020
12.15
 10,450 12.15 12.15 12.08 5,900 5,680 0.0
26/03/2020
12.15
 17,710 12.15 12.15 12.15 5,900 5,000 0.0
25/03/2020
12.15
 23,680 12.15 12.21 12.15 5,400 2,320 0.1
24/03/2020
12.15
 14,420 12.21 12.21 12.08 5,800 0 0.1
23/03/2020
12.21
 11,380 12.75 12.75 12.21 5,600 0 0.1
20/03/2020
12.75
 15,490 12.51 12.75 12.45 5,700 6,520 -0.0
19/03/2020
12.51
 17,850 12.51 12.75 12.45 7,900 0 0.2
18/03/2020
12.51
 10,400 12.51 12.87 12.48 7,900 0 0.2
17/03/2020
12.51
 11,410 12.54 12.54 12.48 3,200 0 0.1
16/03/2020
12.54
 14,380 12.57 12.57 12.54 12,540 0 0.3
13/03/2020
12.57
 21,970 12.78 12.78 12.57 14,990 14,200 0.0
12/03/2020
12.78
 13,870 13.60 13.60 12.78 8,940 6,500 0.1
11/03/2020
13.60
 18,490 13.63 13.66 13.60 10,780 0 0.2
10/03/2020
13.63
 29,880 13.82 13.82 13.63 20,200 17,000 0.1
09/03/2020
13.82
 42,570 13.94 13.94 13.72 7,550 10,000 -0.1
06/03/2020
13.94
 12,040 13.94 13.97 13.85 5,020 7,000 -0.0
05/03/2020
13.94
 4,480 13.94 13.94 13.82 2,170 0 0.0
04/03/2020
13.94
 1,690 13.85 13.94 13.82 30 0 0.0
03/03/2020
13.85
 4,340 13.82 13.94 13.82 280 0 0.0
02/03/2020
13.82
 12,570 13.88 13.97 13.79 600 3,300 -0.1
28/02/2020
13.88
 12,240 13.88 13.88 13.79 4,910 3,800 0.0
27/02/2020
13.88
 1,650 13.88 13.88 13.88 650 1,000 -0.0
26/02/2020
13.88
 18,650 13.91 13.91 13.82 14,510 11,000 0.1
25/02/2020
13.91
 22,870 13.88 13.91 13.82 8,980 7,540 0.0
24/02/2020
13.88
 8,830 13.94 13.94 13.82 10 0 0.0
21/02/2020
13.94
 2,550 13.94 13.97 13.94 1,500 1,050 0.0
20/02/2020
13.94
 4,780 13.97 13.97 13.94 2,590 2,530 0.0
19/02/2020
13.97
 3,160 13.97 13.97 13.94 1,570 2,120 -0.0
18/02/2020
13.97
 6,780 13.97 13.97 13.97 5,230 0 0.1
17/02/2020
13.97
 8,330 13.97 13.97 13.94 3,100 5,020 -0.0
14/02/2020
13.97
 7,360 13.97 13.97 13.97 4,260 0 0.1
13/02/2020
13.97
 10,170 13.97 13.97 13.97 7,910 0 0.2
12/02/2020
13.97
 13,640 14.09 14.09 13.97 8,850 0 0.2
11/02/2020
14.09
 10,500 14.03 14.09 13.97 2,190 0 0.1
10/02/2020
14.03
 14,390 14.03 14.03 14.03 14,390 6,010 0.2
07/02/2020
14.03
 14,460 13.97 14.15 13.97 850 0 0.0
06/02/2020
13.97
 5,120 13.72 14.09 13.97 0 0 0
05/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2020
13.72
 10,490 13.72 14.21 13.72 6,950 0 0.2
04/02/2020
13.72
 18,920 13.72 13.78 13.72 13,770 0 0.3
03/02/2020
13.72
 32,770 13.96 13.96 13.38 19,000 0 0.5
31/01/2020
13.96
 22,500 14.13 14.13 13.78 10,880 100 0.3
30/01/2020
14.13
 18,650 14.13 14.25 13.84 0 15,480 -0.4
22/01/2020
14.13
 8,850 14.25 14.51 14.13 4,010 1,300 0.1
21/01/2020
14.25
 570 14.25 14.31 14.25 560 560 0
20/01/2020
14.25
 23,050 13.78 14.25 13.78 22,350 10,910 0.3
17/01/2020
13.78
 14,580 14.36 14.51 13.78 2,010 14,500 -0.3
16/01/2020
14.36
 40 14.25 14.51 14.36 30 0 0.0
15/01/2020
14.25
 1,050 14.48 14.48 14.25 1,050 0 0.0
14/01/2020
14.48
 3,780 14.25 14.83 13.96 80 0 0.0
13/01/2020
14.25
 7,940 14.42 14.42 13.78 7,810 0 0.2
10/01/2020
14.42
 11,900 14.31 15.24 14.25 4,750 10,000 -0.1
09/01/2020
14.31
 6,600 14.48 14.48 14.25 2,630 0 0.1
08/01/2020
14.48
 8,080 14.48 14.48 13.93 6,950 6,000 0.0
07/01/2020
14.48
 1,580 14.25 14.48 14.48 580 0 0.0
06/01/2020
14.25
 9,610 14.31 14.54 14.25 5,450 0 0.1
03/01/2020
14.31
 21,080 14.42 14.42 14.31 16,160 9,490 0.2
02/01/2020
14.42
 15,590 14.54 14.54 14.31 20 0 0.0
31/12/2019
14.54
 63,350 14.19 14.54 13.84 19,020 0 0.5
30/12/2019
14.19
 27,770 13.90 14.19 13.61 1,360 0 0.0
27/12/2019
13.90
 130 13.93 13.93 13.70 130 0 0.0
26/12/2019
13.93
 130 13.93 13.93 13.70 30 0 0.0
25/12/2019
13.93
 3,210 13.96 13.96 13.67 1,990 0 0.0
24/12/2019
13.96
 5,620 13.52 14.22 13.52 1,360 0 0.0
23/12/2019
13.52
 8,480 13.52 13.58 13.52 1,680 3,000 -0.0
20/12/2019
13.52
 1,350 13.58 13.61 13.52 0 0 0
19/12/2019
13.58
 10 13.58 13.58 13.58 0 0 0
18/12/2019
13.58
 5,730 13.58 13.61 13.58 5,630 0 0.1
17/12/2019
13.58
 11,530 13.61 13.61 13.58 5,900 5,510 0.0
16/12/2019
13.61
 9,760 13.58 13.61 13.49 0 5,350 -0.1
13/12/2019
13.58
 42,320 13.55 13.58 13.55 1,090 42,000 -1.0
12/12/2019
13.55
 6,630 13.40 13.55 13.40 80 100 -0.0
11/12/2019
13.40
 35,710 13.38 13.46 13.38 9,330 5,000 0.1
10/12/2019
13.38
 7,690 13.38 13.43 13.38 2,420 5,240 -0.1
09/12/2019
13.38
 6,000 13.38 13.38 13.38 1,710 0 0.0
06/12/2019
13.38
 1,710 13.40 13.40 13.38 0 0 0
05/12/2019
13.40
 6,330 13.38 13.40 13.29 3,210 0 0.1
04/12/2019
13.38
 5,410 13.38 13.38 13.38 3,170 0 0.1
03/12/2019
13.38
 9,520 13.38 13.43 13.32 6,350 0 0.1
02/12/2019
13.38
 12,840 13.46 13.84 13.38 9,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |